TR4DER - EDF [EDF.PA] Historical Prices

EDF - [Ticker: EDF.PA]
Last Trade	14.51	Last Trade Time	2018-11-30 - 00:00:00
Variation	--0.20 (+0.99%)	Open	14.69
High	14.71	Low	14.46
Volume	3,484,658	Average Volume (3m)	0
Yield		Bid / Ask	11.35 x 8,000 - 11.70 x 50,000
Former Close	14.71	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
EDF.PA quotes from 2000-01-01 to 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-07-19	882,900	25.92	26.09	25.85	25.99	00:00:00
2011-07-20	1,896,800	26.10	26.49	25.88	26.42	00:00:00
2011-07-21	1,337,700	26.40	26.97	26.10	26.77	00:00:00
2011-07-22	1,639,900	26.87	27.25	26.74	27.17	00:00:00
2011-07-25	921,800	27.04	27.42	27.00	27.09	00:00:00
2011-07-26	1,661,100	27.34	27.55	27.26	27.43	00:00:00
2011-07-27	1,436,100	27.34	27.39	26.78	26.95	00:00:00
2011-07-28	1,271,900	27.04	27.07	26.58	27.00	00:00:00
2011-07-29	1,950,600	26.98	27.16	26.32	26.47	00:00:00
2011-08-01	2,024,200	26.70	26.76	25.50	25.52	00:00:00
2011-08-02	2,244,500	25.48	25.56	25.10	25.15	00:00:00
2011-08-03	2,427,900	25.05	25.44	24.81	24.97	00:00:00
2011-08-04	2,899,700	25.28	25.30	23.67	23.75	00:00:00
2011-08-05	3,876,800	23.10	23.68	22.90	22.94	00:00:00
2011-08-08	3,101,400	22.80	23.39	22.00	22.05	00:00:00
2011-08-09	4,654,000	22.00	22.24	20.60	20.99	00:00:00
2011-08-10	3,922,800	21.50	21.65	20.06	20.08	00:00:00
2011-08-11	3,232,600	20.91	20.98	19.42	20.56	00:00:00
2011-08-12	2,262,600	20.54	21.60	20.05	21.58	00:00:00
2011-08-15	1,040,000	21.65	21.88	21.44	21.73	00:00:00
2011-08-16	1,603,200	21.59	21.85	21.22	21.48	00:00:00
2011-08-17	1,231,300	21.39	21.64	21.11	21.55	00:00:00
2011-08-18	3,244,300	21.38	21.47	19.79	19.91	00:00:00
2011-08-19	2,926,000	19.93	20.67	19.54	20.21	00:00:00
2011-08-22	1,280,600	20.06	21.12	20.05	20.70	00:00:00
2011-08-23	1,924,000	20.86	21.20	20.53	20.64	00:00:00
2011-08-24	1,471,800	20.83	21.09	20.66	20.93	00:00:00
2011-08-25	2,021,200	21.14	21.37	20.69	20.84	00:00:00
2011-08-26	1,322,700	20.85	20.99	20.10	20.61	00:00:00
2011-08-29	626,800	20.86	21.34	20.84	21.22	00:00:00
2011-08-30	871,300	21.35	21.41	20.79	20.99	00:00:00
2011-08-31	1,267,300	21.07	21.35	20.92	21.32	00:00:00
2011-09-01	2,153,700	21.81	21.99	21.42	21.65	00:00:00
2011-09-02	1,331,800	21.39	21.50	20.86	20.95	00:00:00
2011-09-05	1,509,400	20.68	20.75	19.92	19.93	00:00:00
2011-09-06	1,672,200	19.94	20.29	19.43	19.57	00:00:00
2011-09-07	1,121,000	20.00	20.22	19.86	20.20	00:00:00
2011-09-08	1,110,300	20.26	20.53	19.98	20.19	00:00:00
2011-09-09	2,020,600	20.04	20.13	19.33	19.41	00:00:00
2011-09-12	5,837,300	19.00	19.08	17.89	18.84	00:00:00
2011-09-13	2,420,500	19.11	19.52	18.50	19.36	00:00:00
2011-09-14	1,725,600	19.16	20.07	19.07	19.99	00:00:00
2011-09-15	1,652,200	20.24	20.77	20.10	20.62	00:00:00
2011-09-16	2,817,400	20.86	21.49	20.86	21.22	00:00:00
2011-09-19	1,398,600	20.90	20.90	20.32	20.48	00:00:00
2011-09-20	973,800	20.34	21.03	20.30	20.93	00:00:00
2011-09-21	1,499,500	21.02	21.38	20.80	20.89	00:00:00
2011-09-22	1,443,600	20.45	20.50	19.83	19.85	00:00:00
2011-09-23	1,351,900	20.12	20.16	19.24	19.89	00:00:00
2011-09-26	1,421,700	19.60	20.52	19.50	20.45	00:00:00
2011-09-27	1,936,400	20.85	21.62	20.69	21.62	00:00:00
2011-09-28	1,701,100	21.36	21.89	21.22	21.83	00:00:00
2011-09-29	1,413,700	21.62	22.14	21.50	22.14	00:00:00
2011-09-30	1,461,500	22.13	22.17	21.52	21.81	00:00:00
2011-10-03	753,000	21.43	21.89	21.21	21.62	00:00:00
2011-10-04	1,564,600	21.43	21.50	20.92	21.17	00:00:00
2011-10-05	1,470,400	21.50	21.99	21.23	21.97	00:00:00
2011-10-06	1,744,600	22.00	22.31	21.56	22.05	00:00:00
2011-10-07	1,371,300	22.07	22.48	21.97	22.23	00:00:00
2011-10-10	1,576,100	22.40	22.78	22.30	22.77	00:00:00
2011-10-11	1,435,000	22.73	22.99	22.58	22.95	00:00:00
2011-10-12	1,220,800	22.75	23.43	22.50	23.43	00:00:00
2011-10-13	1,042,700	23.30	23.48	22.99	23.24	00:00:00
2011-10-14	1,108,300	23.38	23.49	23.12	23.30	00:00:00
2011-10-17	1,236,300	23.38	23.62	22.68	22.77	00:00:00
2011-10-18	1,027,300	22.65	22.67	22.28	22.56	00:00:00
2011-10-19	818,100	22.64	23.12	22.60	22.86	00:00:00
2011-10-20	2,876,000	22.60	22.67	21.68	21.73	00:00:00
2011-10-21	1,386,100	21.83	22.53	21.75	22.53	00:00:00
2011-10-24	1,310,900	22.57	22.91	22.53	22.89	00:00:00
2011-10-25	918,500	22.76	23.02	22.38	22.54	00:00:00
2011-10-26	712,600	22.60	23.00	22.34	22.47	00:00:00
2011-10-27	2,083,700	23.12	23.56	22.88	23.56	00:00:00
2011-10-28	3,252,200	23.49	23.59	21.92	22.26	00:00:00
2011-10-31	1,818,200	22.14	22.24	21.71	21.71	00:00:00
2011-11-01	2,446,000	21.36	21.50	20.77	21.03	00:00:00
2011-11-02	1,631,100	21.28	21.34	20.72	21.22	00:00:00
2011-11-03	1,413,400	20.88	21.90	20.80	21.76	00:00:00
2011-11-04	1,716,900	21.80	21.83	20.79	20.93	00:00:00
2011-11-07	1,776,300	20.79	21.64	20.48	21.30	00:00:00
2011-11-08	1,536,500	21.27	21.66	21.05	21.12	00:00:00
2011-11-09	1,623,600	21.25	21.38	20.35	20.55	00:00:00
2011-11-10	1,187,100	20.25	21.19	20.11	20.68	00:00:00
2011-11-11	1,059,800	20.68	21.40	20.44	21.33	00:00:00
2011-11-14	978,100	21.35	21.50	20.83	20.92	00:00:00
2011-11-15	1,307,600	20.77	21.02	20.55	20.74	00:00:00
2011-11-16	3,816,100	20.40	20.45	19.40	19.83	00:00:00
2011-11-17	3,618,100	19.54	19.67	18.80	18.82	00:00:00
2011-11-18	1,719,600	18.73	19.27	18.64	19.00	00:00:00
2011-11-21	1,298,700	18.97	18.97	18.25	18.27	00:00:00
2011-11-22	1,069,300	18.35	18.56	18.10	18.12	00:00:00
2011-11-23	1,415,300	18.01	18.50	17.72	18.08	00:00:00
2011-11-24	1,324,400	18.19	18.47	18.00	18.02	00:00:00
2011-11-25	1,013,200	18.02	18.30	17.82	18.17	00:00:00
2011-11-28	1,739,700	18.38	19.40	18.34	19.40	00:00:00
2011-11-29	997,500	19.23	19.60	19.15	19.42	00:00:00
2011-11-30	1,648,700	19.23	20.26	19.15	20.24	00:00:00
2011-12-01	972,200	20.25	20.35	19.88	20.05	00:00:00
2011-12-02	1,525,800	20.15	20.42	19.74	19.89	00:00:00
2011-12-05	1,149,400	20.04	20.30	19.94	20.27	00:00:00
2011-12-06	1,347,300	20.00	20.08	19.72	19.87	00:00:00
2011-12-07	990,500	20.02	20.27	19.56	19.80	00:00:00
2011-12-08	1,432,500	19.93	19.96	19.14	19.20	00:00:00
2011-12-09	1,545,700	19.03	19.70	19.00	19.70	00:00:00
2011-12-12	1,219,400	19.65	19.65	19.17	19.23	00:00:00
2011-12-13	1,884,800	18.68	18.74	18.08	18.23	00:00:00
2011-12-14	1,795,200	18.17	18.20	17.68	17.68	00:00:00
2011-12-15	1,459,100	17.69	18.02	17.67	17.90	00:00:00
2011-12-16	3,159,600	17.98	18.17	17.88	18.05	00:00:00
2011-12-19	1,308,200	17.84	18.27	17.81	17.88	00:00:00
2011-12-20	1,518,700	17.85	18.33	17.69	18.30	00:00:00
2011-12-21	1,182,700	18.39	18.55	17.92	18.01	00:00:00
2011-12-22	1,078,500	18.11	18.37	18.06	18.29	00:00:00
2011-12-23	641,000	18.48	18.65	18.35	18.42	00:00:00
2011-12-27	402,400	18.46	18.67	18.30	18.41	00:00:00
2011-12-28	692,400	18.35	18.72	18.31	18.31	00:00:00
2011-12-29	565,700	18.40	18.69	18.28	18.69	00:00:00
2011-12-30	397,100	18.73	18.80	18.48	18.80	00:00:00
2012-01-02	561,800	18.84	19.28	18.82	19.24	00:00:00
2012-01-03	1,195,800	19.31	19.32	18.83	19.22	00:00:00
2012-01-04	2,349,900	18.81	18.93	18.18	18.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>